Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I1SX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 10.93 | -0.08 | -0.68% | 11.01 | 11.01 | 10.91 | 0 |
| Jun 13 2024 | 11.00 | -0.07 | -0.66% | 11.08 | 11.08 | 11.00 | 0 |
| Jun 12 2024 | 11.08 | 0.15 | 1.36% | 10.93 | 11.19 | 10.86 | 0 |
| Jun 11 2024 | 10.93 | -0.02 | -0.19% | 10.95 | 10.96 | 10.82 | 0 |
| Jun 10 2024 | 10.95 | -0.05 | -0.49% | 10.95 | 10.95 | 10.95 | 0 |
| Jun 07 2024 | 11.00 | -0.04 | -0.34% | 11.04 | 11.11 | 10.96 | 0 |
| Jun 06 2024 | 11.04 | 0.01 | 0.11% | 11.03 | 11.04 | 11.03 | 0 |
| Jun 05 2024 | 11.03 | 0.00 | 0.00% | 11.03 | 11.07 | 10.83 | 0 |
| Jun 04 2024 | 11.03 | 0.12 | 1.09% | 10.91 | 11.05 | 10.91 | 0 |
| Jun 03 2024 | 10.91 | 0.00 | 0.00% | 10.91 | 10.91 | 10.89 | 0 |
| May 31 2024 | 10.91 | -0.04 | -0.37% | 10.95 | 10.95 | 10.87 | 0 |
| May 30 2024 | 10.95 | 0.05 | 0.41% | 10.91 | 11.02 | 10.82 | 0 |
| May 29 2024 | 10.91 | -0.09 | -0.85% | 11.00 | 11.01 | 10.89 | 0 |
| May 28 2024 | 11.00 | -0.04 | -0.35% | 11.04 | 11.07 | 10.97 | 0 |
| May 27 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.04 | 11.04 | 0 |
| May 24 2024 | 11.04 | -0.01 | -0.12% | 11.05 | 11.14 | 10.87 | 0 |
| May 23 2024 | 11.05 | 0.00 | 0.01% | 11.05 | 11.09 | 11.05 | 0 |
| May 22 2024 | 11.05 | -0.01 | -0.10% | 11.06 | 11.17 | 10.76 | 0 |
| May 21 2024 | 11.06 | -0.07 | -0.61% | 11.13 | 11.13 | 10.98 | 0 |
| May 20 2024 | 11.13 | 0.08 | 0.71% | 11.05 | 11.13 | 11.05 | 0 |
| May 17 2024 | 11.05 | 0.10 | 0.91% | 10.95 | 11.17 | 10.95 | 0 |
| May 16 2024 | 10.95 | 0.02 | 0.16% | 10.93 | 11.00 | 10.79 | 0 |
| May 15 2024 | 10.93 | 0.04 | 0.40% | 10.89 | 10.93 | 10.89 | 0 |
| May 14 2024 | 10.89 | 0.05 | 0.46% | 10.84 | 10.90 | 10.84 | 0 |
| May 13 2024 | 10.84 | 0.01 | 0.09% | 10.83 | 10.85 | 10.60 | 0 |
| May 10 2024 | 10.83 | -0.01 | -0.05% | 10.84 | 10.85 | 10.76 | 0 |
| May 09 2024 | 10.84 | -0.04 | -0.33% | 10.87 | 10.87 | 10.75 | 0 |
| May 08 2024 | 10.87 | -0.01 | -0.06% | 10.88 | 10.91 | 10.79 | 0 |
| May 07 2024 | 10.88 | 0.09 | 0.83% | 10.79 | 10.88 | 10.79 | 0 |
| May 06 2024 | 10.79 | 0.00 | -0.01% | 10.79 | 10.79 | 10.79 | 0 |
| May 03 2024 | 10.79 | 0.17 | 1.62% | 10.61 | 10.79 | 10.61 | 0 |
| May 02 2024 | 10.62 | 0.00 | -0.01% | 10.62 | 10.69 | 10.61 | 0 |
| Apr 30 2024 | 10.62 | -0.05 | -0.46% | 10.67 | 10.67 | 10.60 | 0 |
| Apr 29 2024 | 10.67 | 0.10 | 0.93% | 10.57 | 10.74 | 10.57 | 0 |
| Apr 26 2024 | 10.57 | 0.09 | 0.90% | 10.48 | 10.60 | 10.48 | 0 |
| Apr 25 2024 | 10.47 | -0.04 | -0.36% | 10.51 | 10.58 | 10.34 | 0 |
| Apr 24 2024 | 10.51 | 0.06 | 0.54% | 10.46 | 10.64 | 10.46 | 0 |
| Apr 23 2024 | 10.46 | 0.02 | 0.23% | 10.43 | 10.54 | 10.34 | 0 |
| Apr 22 2024 | 10.43 | 0.06 | 0.57% | 10.37 | 10.49 | 10.37 | 0 |
| Apr 19 2024 | 10.37 | 0.06 | 0.61% | 10.31 | 10.38 | 10.29 | 0 |
| Apr 18 2024 | 10.31 | 0.10 | 0.98% | 10.21 | 10.42 | 10.21 | 0 |
| Apr 17 2024 | 10.21 | 0.00 | 0.04% | 10.21 | 10.30 | 10.15 | 0 |
| Apr 16 2024 | 10.21 | -0.06 | -0.60% | 10.27 | 10.27 | 10.20 | 0 |
| Apr 15 2024 | 10.27 | 0.01 | 0.06% | 10.26 | 10.35 | 10.24 | 0 |
| Apr 12 2024 | 10.26 | -0.05 | -0.52% | 10.31 | 10.35 | 10.25 | 0 |
| Apr 11 2024 | 10.31 | 0.00 | 0.00% | 10.32 | 10.34 | 10.30 | 0 |
| Apr 10 2024 | 10.31 | -0.18 | -1.75% | 10.50 | 10.52 | 10.29 | 0 |
| Apr 09 2024 | 10.50 | 0.02 | 0.20% | 10.48 | 10.52 | 10.40 | 0 |
| Apr 08 2024 | 10.48 | 0.02 | 0.19% | 10.45 | 10.61 | 10.42 | 0 |
| Apr 05 2024 | 10.46 | 0.01 | 0.07% | 10.45 | 10.47 | 10.41 | 0 |
| Apr 04 2024 | 10.45 | 0.08 | 0.76% | 10.37 | 10.48 | 10.37 | 0 |
| Apr 03 2024 | 10.37 | 0.03 | 0.27% | 10.34 | 10.37 | 10.24 | 0 |
| Apr 02 2024 | 10.34 | 0.01 | 0.09% | 10.33 | 10.39 | 10.32 | 0 |
| Mar 28 2024 | 10.33 | 0.01 | 0.08% | 10.33 | 10.41 | 10.21 | 0 |
| Mar 27 2024 | 10.33 | -0.10 | -0.96% | 10.43 | 10.61 | 10.27 | 0 |
| Mar 26 2024 | 10.43 | 0.07 | 0.68% | 10.35 | 10.45 | 10.25 | 0 |
| Mar 25 2024 | 10.36 | 0.04 | 0.34% | 10.32 | 10.59 | 10.19 | 0 |
| Mar 22 2024 | 10.32 | -0.04 | -0.35% | 10.36 | 10.36 | 10.30 | 0 |
| Mar 21 2024 | 10.36 | 0.05 | 0.53% | 10.30 | 10.43 | 10.25 | 0 |
| Mar 20 2024 | 10.30 | -0.08 | -0.78% | 10.38 | 10.38 | 10.27 | 0 |
| Mar 19 2024 | 10.38 | -0.05 | -0.49% | 10.44 | 10.53 | 10.22 | 0 |
